Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

12.84 +0.06 (+0.47%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.358 8.445 8.336 8.372 57,330 +0.01(+0.09%)
Aug 28, 2020 8.401 8.401 8.321 8.365 62,527 -0.01(-0.17%)
Aug 27, 2020 8.350 8.416 8.321 8.380 125,042 +0.04(+0.53%)
Aug 26, 2020 8.314 8.350 8.283 8.336 84,330 +0.03(+0.35%)
Aug 25, 2020 8.314 8.314 8.284 8.306 73,438 +0.03(+0.35%)
Aug 24, 2020 8.277 8.284 8.248 8.277 105,986 +0.04(+0.53%)
Aug 21, 2020 8.306 8.314 8.101 8.233 133,793 -0.07(-0.88%)
Aug 20, 2020 8.314 8.328 8.292 8.306 59,512 -0.01(-0.09%)
Aug 19, 2020 8.321 8.328 8.284 8.314 62,769 +0.01(+0.18%)
Aug 18, 2020 8.306 8.306 8.270 8.299 63,170 +0.01(+0.18%)
Aug 17, 2020 8.277 8.299 8.255 8.284 68,730 +0.00(+0.00%)
Aug 14, 2020 8.284 8.306 8.262 8.284 31,400 +0.02(+0.27%)
Aug 13, 2020 8.292 8.292 8.255 8.262 56,377 -0.02(-0.21%)
Aug 12, 2020 8.221 8.287 8.221 8.280 287,977 +0.04(+0.44%)
Aug 11, 2020 8.214 8.272 8.214 8.243 195,708 +0.03(+0.35%)
Aug 10, 2020 8.149 8.221 8.149 8.214 48,381 +0.09(+1.16%)
Aug 07, 2020 8.178 8.192 8.105 8.120 131,948 -0.04(-0.53%)
Aug 06, 2020 8.207 8.229 8.134 8.163 154,315 -0.01(-0.18%)
Aug 05, 2020 8.185 8.200 8.163 8.178 39,569 +0.02(+0.27%)
Aug 04, 2020 8.134 8.170 8.120 8.156 65,043 +0.00(+0.00%)
Aug 03, 2020 8.083 8.156 8.083 8.156 61,160 +0.08(+0.99%)
Jul 31, 2020 8.090 8.090 8.047 8.076 99,648 +0.01(+0.18%)
Jul 30, 2020 8.083 8.098 8.040 8.061 142,591 -0.04(-0.54%)
Jul 29, 2020 8.112 8.139 8.098 8.105 107,767 +0.00(+0.00%)
Jul 28, 2020 8.076 8.105 8.069 8.105 56,557 +0.00(+0.00%)
Jul 27, 2020 8.069 8.105 8.040 8.105 71,977 +0.07(+0.81%)
Jul 24, 2020 8.018 8.054 7.981 8.040 83,017 +0.04(+0.45%)
Jul 23, 2020 8.018 8.025 7.981 8.003 40,013 -0.01(-0.18%)
Jul 22, 2020 8.003 8.018 7.981 8.018 55,745 +0.01(+0.18%)
Jul 21, 2020 8.032 8.032 7.981 8.003 92,889 +0.00(+0.00%)
Jul 20, 2020 7.996 8.018 7.996 8.003 55,870 +0.02(+0.27%)
Jul 17, 2020 7.996 8.010 7.981 7.981 184,453 -0.02(-0.27%)
Jul 16, 2020 8.003 8.010 7.974 8.003 39,124 +0.00(+0.00%)
Jul 15, 2020 7.945 8.025 7.945 8.003 60,806 +0.04(+0.46%)
Jul 14, 2020 7.945 7.967 7.916 7.967 30,673 +0.04(+0.52%)
Jul 13, 2020 7.890 7.969 7.890 7.926 84,534 +0.01(+0.18%)
Jul 10, 2020 7.890 7.911 7.867 7.911 48,997 +0.02(+0.27%)
Jul 09, 2020 7.940 7.940 7.865 7.890 51,535 -0.03(-0.36%)
Jul 08, 2020 7.962 7.962 7.911 7.918 69,652 -0.04(-0.45%)
Jul 07, 2020 7.911 7.976 7.911 7.955 120,259 +0.04(+0.46%)
Jul 06, 2020 7.976 7.984 7.911 7.918 66,834 -0.01(-0.09%)
Jul 02, 2020 7.998 8.027 7.918 7.926 53,564 -0.02(-0.27%)
Jul 01, 2020 7.911 7.969 7.911 7.947 106,274 +0.01(+0.18%)
Jun 30, 2020 7.904 7.933 7.853 7.933 151,126 +0.07(+0.92%)
Jun 29, 2020 7.868 7.882 7.810 7.861 111,319 +0.01(+0.18%)
Jun 26, 2020 7.897 7.897 7.832 7.846 50,242 -0.05(-0.64%)
Jun 25, 2020 7.911 7.926 7.868 7.897 68,644 +0.01(+0.09%)
Jun 24, 2020 7.969 7.984 7.890 7.890 85,216 -0.07(-0.91%)
Jun 23, 2020 8.005 8.005 7.940 7.962 92,887 +0.00(+0.00%)
Jun 22, 2020 7.984 7.984 7.897 7.962 136,663 -0.02(-0.27%)
Jun 19, 2020 8.034 8.034 7.947 7.984 98,686 +0.03(+0.36%)
Jun 18, 2020 7.933 7.962 7.904 7.955 186,939 +0.04(+0.46%)
Jun 17, 2020 7.984 7.991 7.904 7.918 61,634 -0.04(-0.54%)
Jun 16, 2020 7.962 7.976 7.897 7.962 109,526 +0.13(+1.66%)
Jun 15, 2020 7.745 7.886 7.745 7.832 141,537 -0.03(-0.37%)
Jun 12, 2020 7.832 7.911 7.832 7.861 134,811 +0.12(+1.55%)
Jun 11, 2020 7.891 7.934 7.740 7.740 157,643 -0.30(-3.75%)
Jun 10, 2020 8.121 8.135 8.006 8.042 194,251 -0.03(-0.36%)
Jun 09, 2020 8.157 8.157 8.042 8.070 117,740 -0.09(-1.06%)
Jun 08, 2020 8.085 8.157 8.056 8.157 129,784 +0.10(+1.25%)
Jun 05, 2020 8.042 8.114 8.042 8.056 101,899 +0.03(+0.36%)
Jun 04, 2020 8.013 8.035 7.977 8.027 121,640 +0.04(+0.45%)
Jun 03, 2020 8.027 8.092 7.992 7.992 131,192 -0.01(-0.09%)
Jun 02, 2020 7.992 8.020 7.941 7.999 88,860 +0.04(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.